ピジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/10/11 | 3,380 | 3,435 | 3,365 | 3,415 | -10 | -0.3% | 94,100 |
| 2012/10/10 | 3,430 | 3,455 | 3,395 | 3,425 | -55 | -1.6% | 106,100 |
| 2012/10/09 | 3,515 | 3,515 | 3,480 | 3,480 | -30 | -0.9% | 60,500 |
| 2012/10/05 | 3,435 | 3,520 | 3,425 | 3,510 | +80 | +2.3% | 92,000 |
| 2012/10/04 | 3,425 | 3,465 | 3,425 | 3,430 | +5 | +0.1% | 84,000 |
| 2012/10/03 | 3,420 | 3,455 | 3,415 | 3,425 | -45 | -1.3% | 76,300 |
| 2012/10/02 | 3,525 | 3,545 | 3,465 | 3,470 | -50 | -1.4% | 82,300 |
| 2012/10/01 | 3,520 | 3,560 | 3,515 | 3,520 | -50 | -1.4% | 66,600 |
| 2012/09/28 | 3,650 | 3,650 | 3,550 | 3,570 | -75 | -2.1% | 77,400 |
| 2012/09/27 | 3,610 | 3,645 | 3,585 | 3,645 | +50 | +1.4% | 102,500 |
| 2012/09/26 | 3,530 | 3,605 | 3,525 | 3,595 | +10 | +0.3% | 84,100 |
| 2012/09/25 | 3,610 | 3,615 | 3,545 | 3,585 | ±0 | ±0% | 118,200 |
| 2012/09/24 | 3,470 | 3,585 | 3,460 | 3,585 | +90 | +2.6% | 162,000 |
| 2012/09/21 | 3,460 | 3,500 | 3,460 | 3,495 | +50 | +1.5% | 85,700 |
| 2012/09/20 | 3,430 | 3,485 | 3,430 | 3,445 | +15 | +0.4% | 90,500 |
| 2012/09/19 | 3,360 | 3,475 | 3,350 | 3,430 | +35 | +1% | 137,600 |
| 2012/09/18 | 3,360 | 3,410 | 3,265 | 3,395 | -35 | -1% | 304,200 |
| 2012/09/14 | 3,550 | 3,555 | 3,415 | 3,430 | -125 | -3.5% | 209,100 |
| 2012/09/13 | 3,590 | 3,600 | 3,540 | 3,555 | -30 | -0.8% | 60,700 |
| 2012/09/12 | 3,550 | 3,620 | 3,550 | 3,585 | +5 | +0.1% | 88,100 |
| 2012/09/11 | 3,530 | 3,590 | 3,530 | 3,580 | +45 | +1.3% | 68,200 |
| 2012/09/10 | 3,505 | 3,540 | 3,490 | 3,535 | -5 | -0.1% | 86,400 |
| 2012/09/07 | 3,620 | 3,620 | 3,535 | 3,540 | -45 | -1.3% | 95,200 |
| 2012/09/06 | 3,520 | 3,620 | 3,515 | 3,585 | +75 | +2.1% | 104,900 |
| 2012/09/05 | 3,560 | 3,560 | 3,485 | 3,510 | -65 | -1.8% | 175,900 |
| 2012/09/04 | 3,700 | 3,730 | 3,560 | 3,575 | -100 | -2.7% | 154,800 |
| 2012/09/03 | 3,700 | 3,720 | 3,660 | 3,675 | -10 | -0.3% | 68,100 |
| 2012/08/31 | 3,670 | 3,710 | 3,660 | 3,685 | +15 | +0.4% | 79,600 |
| 2012/08/30 | 3,570 | 3,680 | 3,560 | 3,670 | +80 | +2.2% | 109,400 |
| 2012/08/29 | 3,565 | 3,605 | 3,565 | 3,590 | ±0 | ±0% | 116,600 |
| 2012/08/28 | 3,725 | 3,780 | 3,560 | 3,590 | -90 | -2.4% | 283,200 |
| 2012/08/27 | 3,610 | 3,685 | 3,610 | 3,680 | +90 | +2.5% | 78,400 |
| 2012/08/24 | 3,605 | 3,605 | 3,570 | 3,590 | -5 | -0.1% | 45,300 |
| 2012/08/23 | 3,555 | 3,600 | 3,545 | 3,595 | +5 | +0.1% | 71,000 |
| 2012/08/22 | 3,585 | 3,610 | 3,575 | 3,590 | -10 | -0.3% | 59,100 |
| 2012/08/21 | 3,535 | 3,610 | 3,520 | 3,600 | +65 | +1.8% | 72,400 |
| 2012/08/20 | 3,505 | 3,550 | 3,500 | 3,535 | +25 | +0.7% | 31,200 |
| 2012/08/17 | 3,520 | 3,520 | 3,490 | 3,510 | -25 | -0.7% | 35,100 |
| 2012/08/16 | 3,505 | 3,540 | 3,490 | 3,535 | +10 | +0.3% | 32,900 |
| 2012/08/15 | 3,525 | 3,535 | 3,505 | 3,525 | -25 | -0.7% | 39,400 |
| 2012/08/14 | 3,525 | 3,565 | 3,505 | 3,550 | +25 | +0.7% | 56,400 |
| 2012/08/13 | 3,520 | 3,530 | 3,485 | 3,525 | -10 | -0.3% | 14,500 |
| 2012/08/10 | 3,505 | 3,540 | 3,505 | 3,535 | +35 | +1% | 34,000 |
| 2012/08/09 | 3,505 | 3,510 | 3,470 | 3,500 | -5 | -0.1% | 37,500 |
| 2012/08/08 | 3,570 | 3,570 | 3,495 | 3,505 | -60 | -1.7% | 67,100 |
| 2012/08/07 | 3,550 | 3,585 | 3,550 | 3,565 | +25 | +0.7% | 60,700 |
| 2012/08/06 | 3,510 | 3,540 | 3,505 | 3,540 | +35 | +1% | 55,700 |
| 2012/08/03 | 3,450 | 3,515 | 3,430 | 3,505 | +55 | +1.6% | 84,300 |
| 2012/08/02 | 3,440 | 3,490 | 3,435 | 3,450 | +10 | +0.3% | 50,000 |
| 2012/08/01 | 3,415 | 3,450 | 3,385 | 3,440 | +20 | +0.6% | 62,200 |
3051～
3100
件表示中 / 3674件
類似銘柄と比較する
現在ご覧いただいている「ピジョン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ピジョン | 161,800円 | +5.3% | -2.9% | 4.70% | 23.03倍 | 2.39倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| コクヨ | 245,100円 | +8.2% | +0.4% | 3.71% | 13.82倍 | 1.07倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 279,900円 | +15.2% | +26.4% | 2.00% | 17.31倍 | 2.55倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ヨネックス | 198,600円 | +15.1% | +7.4% | 1.06% | 16.97倍 | 2.49倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| オカムラ | 172,100円 | +6.4% | -2.8% | 5.23% | 8.14倍 | 0.94倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
市場注目の銘柄
チャート関連のコラム
